Capital Power Corporation - CPX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	65.15	65.03	65.03	65.29	64.53	806,700
September 25, 2025	65	65	65	65.55	64.74	682,313
September 24, 2025	65.29	65.6	65.6	65.85	64.44	624,916
September 23, 2025	65.35	65.01	65.01	66.06	64.69	458,200
September 22, 2025	64.35	65.37	65.37	65.63	64.35	652,143
September 19, 2025	65.94	65.01	65.01	66	63.7	2.46M
September 18, 2025	61.5	65.1	65.1	65.42	61.5	1.26M
September 17, 2025	60.43	61.33	61.33	61.52	60.43	629,300
September 16, 2025	60.49	60.39	60.39	60.49	60.02	327,000
September 15, 2025	59.84	60.48	60.48	60.53	59.61	790,905
September 12, 2025	58.3	59.73	59.73	59.83	58.3	839,000
September 11, 2025	58.78	58.31	58.31	58.78	57.84	591,926
September 10, 2025	57.51	58.8	58.8	58.98	57.3	643,926
September 09, 2025	56.51	57.3	57.3	57.44	56.47	393,400
September 08, 2025	57	56.48	56.48	57.08	56.25	1.05M
September 05, 2025	57.18	56.91	56.91	57.67	56.54	499,300
September 04, 2025	57.11	57.08	57.08	57.36	56.72	291,763
September 03, 2025	56.99	56.97	56.97	57.29	56.5	347,003
September 02, 2025	56.88	56.79	56.79	57.31	56.38	518,600
August 29, 2025	57.8	57.27	57.27	57.8	56.95	365,739
August 28, 2025	56.62	57.68	57.68	57.79	56.61	410,183
August 27, 2025	57.85	56.67	56.67	58.44	56.61	765,200
August 26, 2025	58.57	57.87	57.87	58.61	57.74	627,300
August 25, 2025	59.01	58.57	58.57	59.01	58.01	487,119
August 22, 2025	60.03	59.15	59.15	60.18	58.91	419,300
August 21, 2025	59.61	59.95	59.95	60.95	59.6	503,021
August 20, 2025	59.94	59.53	59.53	60.49	59.11	414,612
August 19, 2025	61.09	60.13	60.13	61.18	60.08	426,900
August 18, 2025	59.83	61.22	61.22	61.29	59.83	482,400
August 15, 2025	60.68	60.05	60.05	61.1	59.73	391,000
August 14, 2025	60.55	60.79	60.79	61.31	60.54	391,929
August 13, 2025	60.52	60.82	60.82	61.37	60.42	442,704
August 12, 2025	60.35	60.59	60.59	60.8	59.86	330,533
August 11, 2025	59.95	60.27	60.27	60.81	59.78	413,912
August 08, 2025	59.14	60	60	60.42	59.11	510,400
August 07, 2025	59.45	59.09	59.09	59.51	58.89	555,100
August 06, 2025	57.12	59.47	59.47	59.51	57.12	1.03M
August 05, 2025	56.74	57.13	57.13	57.5	56.14	934,530
August 01, 2025	57.97	56.51	56.51	58.01	56.08	767,801
July 31, 2025	59.03	58.08	58.08	59.64	57.51	1.13M
July 30, 2025	60.51	58	58	63.99	57.03	2.65M
July 29, 2025	61.74	62.28	62.28	62.7	61.71	515,300
July 28, 2025	62.17	61.7	61.7	62.17	61.19	479,539
July 25, 2025	61.94	62.17	62.17	62.32	61.74	307,100
July 24, 2025	62.91	61.94	61.94	63.59	61.82	749,300
July 23, 2025	62.25	63.19	63.19	65.13	62.25	1.69M
July 22, 2025	60.36	60.08	60.08	60.44	59.46	733,249
July 21, 2025	60.3	60.25	60.25	60.43	59.81	660,400
July 18, 2025	59.34	60.5	60.5	60.8	59.13	687,700
July 17, 2025	59.23	59.13	59.13	59.31	58.61	580,100
July 16, 2025	58.77	59.18	59.18	59.54	58.21	801,936
July 15, 2025	58.83	58.67	58.67	59.24	58.2	627,400
July 14, 2025	57.45	58.69	58.69	59.09	57.42	840,517
July 11, 2025	56.15	57.42	57.42	58.03	55.95	957,700
July 10, 2025	55.12	56.43	56.43	56.65	55.09	1.24M
July 09, 2025	54.59	55.22	55.22	55.68	54.59	753,915
July 08, 2025	55.03	54.57	54.57	55.14	54.23	603,544
July 07, 2025	54.45	55.05	55.05	55.62	54.45	975,133
July 04, 2025	54.69	54.45	54.45	54.69	54.38	190,628
July 03, 2025	54.75	54.64	54.64	55.28	54.57	517,329

Capital Power Corporation (CPX.TO) TSX